600673 Historische Daten - Guangdong HEC Technology Holding Co. Ltd. Class A | Makkler

600673 Historische Daten - Guangdong HEC Technology Holding Co. Ltd. Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-09-30	CNY 30,37	-0,23 %	CNY 31,05	CNY 31,16	CNY 30,13	12,51M
2026-09-29	CNY 30,44	+0,43 %	CNY 30,31	CNY 30,68	CNY 30,11	11,03M
2026-09-28	CNY 30,31	-4,35 %	CNY 31,35	CNY 31,37	CNY 30,03	18,20M
2026-09-24	CNY 31,69	-1,34 %	CNY 31,91	CNY 32,05	CNY 31,29	13,27M
2026-09-23	CNY 32,12	-0,12 %	CNY 32,30	CNY 32,48	CNY 31,80	17,66M
2026-09-22	CNY 32,16	+2,16 %	CNY 31,80	CNY 32,59	CNY 31,75	29,95M
2026-09-21	CNY 31,48	-1,99 %	CNY 32,08	CNY 32,42	CNY 31,37	24,75M
2026-09-18	CNY 32,12	+1,20 %	CNY 32,21	CNY 32,35	CNY 31,40	23,21M
2026-09-17	CNY 31,74	+0,22 %	CNY 31,48	CNY 32,46	CNY 31,40	17,44M
2026-09-16	CNY 31,67	+1,57 %	CNY 31,05	CNY 31,97	CNY 31,00	15,59M
2026-09-15	CNY 31,18	+0,39 %	CNY 30,92	CNY 31,45	CNY 30,91	12,65M
2026-09-14	CNY 31,06	-0,61 %	CNY 30,90	CNY 31,45	CNY 30,47	15,71M
2026-09-11	CNY 31,25	-1,20 %	CNY 31,01	CNY 31,45	CNY 30,03	26,42M
2026-09-10	CNY 31,63	+0,09 %	CNY 31,11	CNY 31,85	CNY 30,96	19,04M
2026-09-09	CNY 31,60	+1,35 %	CNY 31,55	CNY 31,92	CNY 31,30	15,31M
2026-09-08	CNY 31,18	-1,52 %	CNY 31,65	CNY 31,97	CNY 31,05	18,19M
2026-09-07	CNY 31,66	+3,70 %	CNY 30,53	CNY 31,80	CNY 30,50	22,39M
2026-09-04	CNY 30,53	-4,98 %	CNY 32,50	CNY 32,55	CNY 30,30	33,37M
2026-09-03	CNY 32,13	+3,38 %	CNY 31,48	CNY 32,46	CNY 31,06	23,22M
2026-09-02	CNY 31,08	-1,52 %	CNY 31,02	CNY 31,46	CNY 30,83	19,68M
2026-09-01	CNY 31,56	-4,77 %	CNY 32,92	CNY 33,07	CNY 31,50	32,33M
2026-08-31	CNY 33,14	+3,95 %	CNY 31,29	CNY 33,14	CNY 31,11	31,24M
2026-08-28	CNY 31,88	-1,70 %	CNY 32,25	CNY 32,77	CNY 31,88	20,45M
2026-08-27	CNY 32,43	+3,12 %	CNY 31,48	CNY 32,73	CNY 31,35	26,59M
2026-08-26	CNY 31,45	-1,93 %	CNY 32,08	CNY 32,38	CNY 31,36	21,60M
2026-08-25	CNY 32,07	-1,54 %	CNY 31,95	CNY 32,56	CNY 31,35	21,96M
2026-08-24	CNY 32,57	-3,47 %	CNY 33,78	CNY 33,85	CNY 32,08	25,28M
2026-08-21	CNY 33,74	+0,18 %	CNY 33,63	CNY 33,90	CNY 32,98	21,40M
2026-08-20	CNY 33,68	-3,38 %	CNY 35,05	CNY 35,24	CNY 33,16	37,90M
2026-08-19	CNY 34,86	-5,01 %	CNY 35,45	CNY 37,37	CNY 34,50	52,38M
2026-08-18	CNY 36,70	-2,32 %	CNY 36,70	CNY 37,99	CNY 35,60	59,88M
2026-08-17	CNY 37,57	+3,07 %	CNY 36,45	CNY 37,60	CNY 35,63	55,25M
2026-08-14	CNY 36,45	+5,71 %	CNY 34,33	CNY 36,50	CNY 34,15	56,53M
2026-08-13	CNY 34,48	+1,08 %	CNY 34,55	CNY 36,30	CNY 34,40	51,91M
2026-08-12	CNY 34,11	+4,31 %	CNY 33,20	CNY 34,56	CNY 33,00	38,16M
2026-08-11	CNY 32,70	-1,74 %	CNY 33,00	CNY 33,46	CNY 32,45	25,30M
2026-08-10	CNY 33,28	+1,12 %	CNY 32,84	CNY 33,40	CNY 32,24	35,72M
2026-08-07	CNY 32,91	+2,30 %	CNY 32,17	CNY 33,39	CNY 32,00	41,74M
2026-08-06	CNY 32,17	-1,20 %	CNY 32,00	CNY 33,20	CNY 31,78	47,58M
2026-08-05	CNY 32,56	+1,28 %	CNY 31,86	CNY 33,20	CNY 31,66	58,46M
2026-08-04	CNY 32,15	+9,99 %	CNY 29,94	CNY 32,15	CNY 29,87	62,88M
2026-08-03	CNY 29,23	+3,07 %	CNY 28,36	CNY 30,15	CNY 28,01	52,58M
2026-07-31	CNY 28,36	+10,01 %	CNY 27,58	CNY 28,36	CNY 27,50	49,53M
2026-07-30	CNY 25,78	-7,99 %	CNY 28,00	CNY 28,08	CNY 25,61	43,33M
2026-07-29	CNY 28,02	-0,60 %	CNY 28,25	CNY 28,50	CNY 26,66	37,78M
2026-07-28	CNY 28,19	-8,33 %	CNY 29,92	CNY 30,42	CNY 28,08	49,62M
2026-07-27	CNY 30,75	+8,62 %	CNY 28,50	CNY 31,00	CNY 28,23	53,76M
2026-07-24	CNY 28,31	-6,13 %	CNY 29,50	CNY 30,43	CNY 28,22	43,85M
2026-07-23	CNY 30,16	+2,24 %	CNY 29,22	CNY 30,56	CNY 29,15	48,10M
2026-07-22	CNY 29,50	-2,99 %	CNY 29,60	CNY 31,35	CNY 29,05	65,06M
2026-07-21	CNY 30,41	+3,12 %	CNY 29,41	CNY 31,00	CNY 26,54	85,35M
2026-07-20	CNY 29,49	-10,01 %	CNY 33,07	CNY 33,50	CNY 29,49	49,66M
2026-07-17	CNY 32,77	-8,95 %	CNY 35,20	CNY 35,30	CNY 32,63	53,97M
2026-07-16	CNY 35,99	-4,31 %	CNY 36,68	CNY 37,18	CNY 35,80	46,64M
2026-07-15	CNY 37,61	-2,94 %	CNY 38,53	CNY 38,75	CNY 36,86	55,69M
2026-07-14	CNY 38,75	+1,31 %	CNY 37,00	CNY 39,68	CNY 36,28	92,49M
2026-07-13	CNY 38,25	+2,96 %	CNY 37,32	CNY 39,90	CNY 37,16	100,15M
2026-07-10	CNY 37,15	-3,10 %	CNY 37,58	CNY 39,76	CNY 37,10	84,30M
2026-07-09	CNY 38,34	+6,50 %	CNY 36,00	CNY 38,50	CNY 35,50	95,56M
2026-07-08	CNY 36,00	+3,06 %	CNY 35,00	CNY 37,46	CNY 34,61	59,08M
2026-07-07	CNY 34,93	-5,13 %	CNY 36,55	CNY 37,45	CNY 33,78	69,32M
2026-07-06	CNY 36,82	+1,57 %	CNY 36,55	CNY 37,25	CNY 35,46	75,91M
2026-07-03	CNY 36,25	-0,58 %	CNY 36,45	CNY 37,27	CNY 35,25	74,71M
2026-07-02	CNY 36,46	-1,30 %	CNY 36,00	CNY 38,45	CNY 34,68	127,56M
2026-07-01	CNY 36,94	+10,01 %	CNY 33,50	CNY 36,94	CNY 32,03	120,58M
2026-06-30	CNY 33,58	+4,42 %	CNY 32,01	CNY 33,93	CNY 31,68	44,13M
2026-06-29	CNY 32,16	-6,18 %	CNY 34,17	CNY 34,25	CNY 31,80	61,15M
2026-06-26	CNY 34,28	-5,72 %	CNY 36,37	CNY 36,37	CNY 33,74	60,42M
2026-06-25	CNY 36,36	+0,06 %	CNY 36,41	CNY 37,80	CNY 35,61	81,46M
2026-06-24	CNY 36,34	+7,51 %	CNY 33,18	CNY 37,08	CNY 32,67	91,38M
2026-06-23	CNY 33,80	-3,70 %	CNY 35,62	CNY 36,11	CNY 33,60	68,07M
2026-06-22	CNY 35,10	-3,20 %	CNY 36,50	CNY 37,03	CNY 34,77	87,53M
2026-06-18	CNY 36,26	+1,03 %	CNY 36,00	CNY 37,20	CNY 35,89	96,11M
2026-06-17	CNY 35,89	+9,99 %	CNY 32,30	CNY 35,89	CNY 32,30	145,51M
2026-06-16	CNY 32,63	-1,42 %	CNY 33,71	CNY 34,07	CNY 32,30	71,34M
2026-06-15	CNY 33,10	+5,21 %	CNY 32,66	CNY 33,26	CNY 31,51	56,35M
2026-06-12	CNY 31,46	-5,07 %	CNY 33,64	CNY 33,79	CNY 31,46	56,29M
2026-06-11	CNY 33,14	-0,48 %	CNY 33,30	CNY 33,78	CNY 32,81	38,69M
2026-06-10	CNY 33,30	-4,06 %	CNY 33,99	CNY 34,06	CNY 32,78	64,56M
2026-06-09	CNY 34,71	+10,02 %	CNY 32,18	CNY 34,71	CNY 31,66	94,26M
2026-06-08	CNY 31,55	-4,88 %	CNY 31,78	CNY 32,27	CNY 31,00	54,78M
2026-06-05	CNY 33,17	-0,48 %	CNY 33,12	CNY 34,68	CNY 31,59	76,47M
2026-06-04	CNY 33,33	-4,20 %	CNY 34,25	CNY 34,30	CNY 33,02	73,89M
2026-06-03	CNY 34,79	-2,33 %	CNY 34,52	CNY 36,00	CNY 34,48	76,98M
2026-06-02	CNY 35,62	-0,36 %	CNY 37,60	CNY 37,80	CNY 34,42	88,05M
2026-06-01	CNY 35,75	+0,36 %	CNY 34,71	CNY 37,32	CNY 33,96	92,38M
2026-05-29	CNY 35,62	-9,39 %	CNY 39,20	CNY 39,60	CNY 35,38	126,72M
2026-05-28	CNY 39,31	-0,05 %	CNY 39,68	CNY 40,55	CNY 38,80	84,04M
2026-05-27	CNY 39,33	+6,88 %	CNY 39,00	CNY 40,40	CNY 38,05	144,45M
2026-05-26	CNY 36,80	-3,97 %	CNY 38,00	CNY 38,50	CNY 35,73	77,38M